Avinger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Feb 14, 2025	0.56	0.61	0.46	0.47	0.47	-20.74%	2,592,021
Feb 13, 2025	0.56	0.82	0.51	0.60	0.60	30.00%	33,467,753
Feb 12, 2025	0.43	0.49	0.40	0.46	0.46	2.22%	6,203,844
Feb 11, 2025	0.44	0.52	0.40	0.45	0.45	-6.25%	1,283,403
Feb 10, 2025	0.38	0.53	0.38	0.48	0.48	22.32%	2,419,392
Feb 7, 2025	0.38	0.41	0.37	0.39	0.39	0.33%	259,724
Feb 6, 2025	0.38	0.43	0.36	0.39	0.39	-30.15%	1,267,154
Feb 5, 2025	0.58	0.58	0.54	0.56	0.56	-1.60%	493,938
Feb 4, 2025	0.55	0.58	0.54	0.57	0.57	3.27%	202,661
Feb 3, 2025	0.55	0.59	0.52	0.55	0.55	-4.17%	337,446
Jan 31, 2025	0.59	0.60	0.56	0.58	0.58	-4.17%	311,774
Jan 30, 2025	0.52	0.65	0.52	0.60	0.60	11.19%	2,035,881
Jan 29, 2025	0.53	0.54	0.50	0.54	0.54	-1.89%	150,500
Jan 28, 2025	0.58	0.58	0.52	0.55	0.55	-3.76%	77,160
Jan 27, 2025	0.57	0.59	0.54	0.57	0.57	-2.97%	151,877
Jan 24, 2025	0.57	0.61	0.56	0.59	0.59	4.79%	123,627
Jan 23, 2025	0.55	0.59	0.54	0.56	0.56	-1.39%	129,337
Jan 22, 2025	0.56	0.60	0.53	0.57	0.57	1.75%	256,898
Jan 21, 2025	0.59	0.61	0.53	0.56	0.56	-6.63%	283,315
Jan 17, 2025	0.61	0.64	0.57	0.60	0.60	1.71%	196,025
Jan 16, 2025	0.61	0.61	0.56	0.59	0.59	0.41%	182,920
Jan 15, 2025	0.57	0.60	0.55	0.59	0.59	-2.15%	322,019
Jan 14, 2025	0.63	0.65	0.56	0.60	0.60	-25.24%	1,300,394
Jan 13, 2025	0.57	0.83	0.50	0.80	0.80	42.62%	9,782,190
Jan 10, 2025	0.61	0.62	0.55	0.56	0.56	-7.54%	306,824
Jan 8, 2025	0.71	0.71	0.56	0.61	0.61	-15.28%	644,061
Jan 7, 2025	0.75	0.78	0.70	0.72	0.72	-6.65%	350,485
Jan 6, 2025	0.81	0.86	0.75	0.77	0.77	-5.13%	488,579
Jan 3, 2025	0.82	0.86	0.79	0.81	0.81	-1.98%	378,627
Jan 2, 2025	0.83	0.88	0.78	0.83	0.83	1.22%	613,499
Dec 31, 2024	0.98	0.98	0.77	0.82	0.82	-0.41%	987,721
Dec 30, 2024	0.90	0.92	0.75	0.82	0.82	-14.88%	1,430,903
Dec 27, 2024	1.19	1.22	0.95	0.97	0.97	-24.61%	2,161,436
Dec 26, 2024	1.26	1.54	1.11	1.28	1.28	-11.72%	4,838,663
Dec 24, 2024	1.64	1.93	1.01	1.45	1.45	125.72%	107,134,224
Dec 23, 2024	0.49	0.74	0.45	0.64	0.64	33.11%	1,387,906
Dec 20, 2024	0.63	0.63	0.48	0.48	0.48	-32.61%	571,206
Dec 19, 2024	0.49	0.75	0.46	0.72	0.72	46.05%	1,622,358
Dec 18, 2024	0.50	0.54	0.45	0.49	0.49	-3.35%	172,007
Dec 17, 2024	0.46	0.59	0.42	0.51	0.51	6.35%	1,094,009
Dec 16, 2024	0.62	0.65	0.47	0.48	0.48	-24.39%	148,067
Dec 13, 2024	0.59	0.73	0.59	0.63	0.63	-1.25%	338,419
Dec 12, 2024	0.46	0.64	0.39	0.64	0.64	-22.09%	1,647,213
Dec 11, 2024	0.83	0.84	0.82	0.82	0.82	-0.01%	154,930
Dec 10, 2024	0.83	0.85	0.80	0.82	0.82	-2.37%	42,284
Dec 9, 2024	0.82	0.85	0.78	0.84	0.84	3.05%	53,129
Dec 6, 2024	0.81	0.83	0.79	0.82	0.82	0.63%	24,106
Dec 5, 2024	0.83	0.83	0.80	0.81	0.81	1.00%	3,908
Dec 4, 2024	0.80	0.82	0.78	0.80	0.80	-1.00%	24,582